日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

丸尾カルシウム(4102)の株価時系列情報

丸尾カルシウム(4102)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 1,450 1,450 1,450 1,450 200
2019/12/26 1,420 1,450 1,420 1,450 2,500
2019/12/25 1,443 1,443 1,415 1,420 1,800
2019/12/24 1,442 1,450 1,442 1,450 1,000
2019/12/23 1,486 1,486 1,486 1,486 100
2019/12/18 1,461 1,461 1,461 1,461 100
2019/12/16 1,459 1,486 1,459 1,486 500
2019/12/12 1,459 1,459 1,459 1,459 100
2019/12/10 1,459 1,459 1,459 1,459 300
2019/12/09 1,468 1,489 1,450 1,489 1,800
2019/12/04 1,468 1,468 1,468 1,468 1,000
2019/12/02 1,438 1,438 1,438 1,438 100
2019/11/28 1,467 1,467 1,437 1,437 300
2019/11/27 1,437 1,437 1,437 1,437 100
2019/11/22 1,437 1,437 1,437 1,437 300
2019/11/20 1,430 1,438 1,430 1,438 500
2019/11/14 1,420 1,420 1,416 1,420 1,100
2019/11/13 1,420 1,433 1,420 1,433 200
2019/11/12 1,421 1,421 1,421 1,421 500
2019/11/08 1,460 1,460 1,460 1,460 100
2019/11/06 1,450 1,450 1,450 1,450 400
2019/11/05 1,460 1,460 1,460 1,460 700
2019/11/01 1,430 1,460 1,430 1,460 400
2019/10/31 1,430 1,430 1,430 1,430 500
2019/10/30 1,430 1,430 1,430 1,430 100
2019/10/29 1,427 1,427 1,427 1,427 1,700
2019/10/28 1,448 1,448 1,447 1,447 900
2019/10/25 1,434 1,447 1,434 1,447 200
2019/10/24 1,431 1,431 1,431 1,431 100
2019/10/23 1,440 1,448 1,431 1,448 900
2019/10/17 1,450 1,450 1,450 1,450 100
2019/10/16 1,451 1,451 1,450 1,450 300
2019/10/10 1,450 1,450 1,450 1,450 100
2019/10/07 1,478 1,478 1,478 1,478 100
2019/10/01 1,518 1,518 1,518 1,518 100
2019/09/30 1,518 1,518 1,518 1,518 200
2019/09/26 1,466 1,477 1,466 1,466 600
2019/09/24 1,466 1,466 1,466 1,466 200
2019/09/19 1,460 1,460 1,406 1,406 400
2019/09/13 1,420 1,420 1,420 1,420 400
2019/09/06 1,450 1,450 1,450 1,450 100
2019/09/02 1,498 1,498 1,498 1,498 200
2019/08/30 1,458 1,498 1,458 1,498 700
2019/08/27 1,450 1,455 1,450 1,455 200
2019/08/26 1,450 1,450 1,450 1,450 300
2019/08/23 1,450 1,450 1,450 1,450 100
2019/08/15 1,468 1,468 1,468 1,468 100
2019/08/14 1,409 1,468 1,409 1,468 500
2019/08/13 1,469 1,469 1,469 1,469 100
2019/08/09 1,452 1,452 1,452 1,452 100
2019/08/08 1,493 1,493 1,493 1,493 100
2019/08/05 1,470 1,470 1,470 1,470 100
2019/08/02 1,509 1,509 1,509 1,509 200
2019/08/01 1,465 1,465 1,465 1,465 100
2019/07/31 1,470 1,470 1,470 1,470 400
2019/07/30 1,485 1,485 1,485 1,485 100
2019/07/29 1,480 1,480 1,480 1,480 100
2019/07/26 1,518 1,518 1,518 1,518 300
2019/07/23 1,519 1,519 1,519 1,519 200
2019/07/19 1,475 1,475 1,475 1,475 200
2019/07/18 1,482 1,482 1,480 1,480 200
2019/07/16 1,482 1,482 1,482 1,482 100
2019/07/12 1,543 1,543 1,520 1,520 200
2019/07/04 1,491 1,523 1,491 1,523 800
2019/07/03 1,529 1,529 1,529 1,529 200
2019/07/02 1,527 1,527 1,527 1,527 500
2019/07/01 1,570 1,640 1,496 1,497 2,300
2019/06/28 1,455 1,456 1,455 1,456 1,200
2019/06/27 1,451 1,451 1,451 1,451 100
2019/06/24 1,451 1,451 1,451 1,451 100
2019/06/21 1,457 1,457 1,457 1,457 200
2019/06/17 1,460 1,460 1,460 1,460 700
2019/06/13 1,465 1,465 1,460 1,460 600
2019/06/12 1,470 1,470 1,470 1,470 600
2019/06/11 1,470 1,470 1,470 1,470 1,000
2019/06/10 1,471 1,471 1,470 1,470 700
2019/06/07 1,471 1,471 1,471 1,471 100
2019/06/05 1,471 1,471 1,471 1,471 1,000
2019/06/04 1,470 1,470 1,470 1,470 100
2019/06/03 1,485 1,485 1,485 1,485 100
2019/05/30 1,487 1,487 1,487 1,487 200
2019/05/29 1,488 1,488 1,488 1,488 300
2019/05/23 1,481 1,481 1,481 1,481 100
2019/05/22 1,481 1,481 1,481 1,481 300
2019/05/21 1,485 1,485 1,485 1,485 200
2019/05/17 1,499 1,500 1,499 1,500 400
2019/05/14 1,431 1,475 1,431 1,475 500
2019/05/10 1,500 1,500 1,500 1,500 500
2019/05/09 1,510 1,510 1,510 1,510 200
2019/05/08 1,510 1,510 1,506 1,506 300
2019/05/07 1,506 1,506 1,506 1,506 600
2019/04/26 1,506 1,506 1,506 1,506 100
2019/04/23 1,481 1,505 1,481 1,505 200
2019/04/22 1,480 1,480 1,480 1,480 300
2019/04/18 1,483 1,483 1,480 1,480 300
2019/04/17 1,489 1,489 1,489 1,489 100
2019/04/15 1,470 1,519 1,470 1,519 200
2019/04/12 1,500 1,500 1,500 1,500 200
2019/04/03 1,503 1,503 1,500 1,500 200
2019/03/29 1,527 1,527 1,503 1,503 200
2019/03/28 1,540 1,581 1,501 1,581 300
2019/03/27 1,540 1,541 1,540 1,540 1,600
2019/03/26 1,593 1,593 1,553 1,553 500
2019/03/25 1,560 1,593 1,560 1,593 300
2019/03/22 1,559 1,560 1,559 1,560 200
2019/03/20 1,540 1,560 1,540 1,560 300
2019/03/19 1,593 1,593 1,539 1,540 1,500
2019/03/18 1,542 1,542 1,541 1,541 1,400
2019/03/15 1,542 1,550 1,541 1,550 500
2019/03/14 1,541 1,541 1,541 1,541 100
2019/03/08 1,541 1,541 1,541 1,541 100
2019/03/06 1,540 1,540 1,540 1,540 100
2019/03/05 1,565 1,565 1,565 1,565 100
2019/03/04 1,580 1,581 1,580 1,580 300
2019/03/01 1,579 1,580 1,579 1,580 200
2019/02/27 1,560 1,560 1,560 1,560 100
2019/02/26 1,540 1,592 1,501 1,592 1,100
2019/02/22 1,540 1,550 1,540 1,550 300
2019/02/18 1,541 1,541 1,541 1,541 100
2019/02/13 1,540 1,577 1,540 1,577 500
2019/02/12 1,518 1,518 1,518 1,518 200
2019/02/08 1,518 1,518 1,518 1,518 100
2019/02/07 1,518 1,518 1,518 1,518 100
2019/01/30 1,558 1,558 1,558 1,558 100
2019/01/29 1,560 1,560 1,558 1,558 400
2019/01/28 1,560 1,560 1,560 1,560 100
2019/01/25 1,520 1,520 1,520 1,520 100
2019/01/21 1,520 1,520 1,520 1,520 100
2019/01/18 1,520 1,520 1,520 1,520 100
2019/01/17 1,523 1,523 1,520 1,520 200
2019/01/15 1,523 1,523 1,510 1,510 200
2019/01/11 1,523 1,523 1,523 1,523 100
2019/01/09 1,523 1,523 1,523 1,523 100
2019/01/08 1,508 1,508 1,508 1,508 100
2019/01/07 1,468 1,468 1,460 1,460 400
2019/01/04 1,508 1,508 1,507 1,508 1,000

このページの先頭へ